山善(8051)の株価時系列情報
山善(8051)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1992/12/30 | 517 | 517 | 507 | 515 | 19,000 |
1992/12/29 | 515 | 517 | 507 | 517 | 12,000 |
1992/12/28 | 509 | 509 | 507 | 507 | 35,000 |
1992/12/25 | 510 | 510 | 506 | 509 | 103,000 |
1992/12/24 | 506 | 506 | 500 | 506 | 100,000 |
1992/12/22 | 510 | 512 | 506 | 506 | 144,000 |
1992/12/21 | 535 | 535 | 517 | 517 | 162,000 |
1992/12/18 | 530 | 540 | 530 | 535 | 112,000 |
1992/12/17 | 520 | 533 | 512 | 533 | 45,000 |
1992/12/16 | 527 | 536 | 527 | 530 | 35,000 |
1992/12/15 | 536 | 536 | 536 | 536 | 92,000 |
1992/12/14 | 536 | 537 | 536 | 536 | 62,000 |
1992/12/11 | 530 | 536 | 523 | 536 | 162,000 |
1992/12/10 | 529 | 529 | 515 | 520 | 139,000 |
1992/12/09 | 540 | 545 | 539 | 545 | 141,000 |
1992/12/08 | 540 | 540 | 531 | 539 | 75,000 |
1992/12/07 | 540 | 540 | 528 | 540 | 86,000 |
1992/12/04 | 537 | 543 | 529 | 537 | 78,000 |
1992/12/03 | 531 | 543 | 531 | 537 | 70,000 |
1992/12/02 | 536 | 536 | 525 | 530 | 123,000 |
1992/12/01 | 528 | 545 | 528 | 536 | 161,000 |
1992/11/30 | 525 | 527 | 523 | 525 | 59,000 |
1992/11/27 | 535 | 540 | 520 | 522 | 60,000 |
1992/11/26 | 532 | 540 | 531 | 535 | 16,000 |
1992/11/25 | 539 | 540 | 531 | 531 | 16,000 |
1992/11/24 | 520 | 528 | 520 | 528 | 8,000 |
1992/11/20 | 519 | 522 | 510 | 520 | 44,000 |
1992/11/19 | 560 | 560 | 530 | 530 | 117,000 |
1992/11/18 | 506 | 540 | 506 | 540 | 17,000 |
1992/11/17 | 500 | 505 | 500 | 505 | 43,000 |
1992/11/16 | 493 | 495 | 493 | 495 | 26,000 |
1992/11/13 | 505 | 505 | 492 | 493 | 134,000 |
1992/11/12 | 495 | 495 | 491 | 493 | 32,000 |
1992/11/11 | 529 | 535 | 518 | 535 | 91,000 |
1992/11/10 | 533 | 535 | 533 | 535 | 48,000 |
1992/11/09 | 532 | 543 | 530 | 533 | 51,000 |
1992/11/06 | 545 | 545 | 542 | 542 | 38,000 |
1992/11/05 | 550 | 550 | 547 | 549 | 42,000 |
1992/11/04 | 555 | 555 | 550 | 550 | 19,000 |
1992/11/02 | 548 | 550 | 545 | 545 | 59,000 |
1992/10/30 | 550 | 550 | 548 | 548 | 27,000 |
1992/10/29 | 554 | 555 | 553 | 553 | 34,000 |
1992/10/28 | 561 | 562 | 558 | 558 | 18,000 |
1992/10/27 | 571 | 571 | 558 | 558 | 57,000 |
1992/10/26 | 571 | 571 | 571 | 571 | 21,000 |
1992/10/23 | 570 | 588 | 570 | 571 | 34,000 |
1992/10/22 | 576 | 576 | 572 | 572 | 16,000 |
1992/10/21 | 576 | 576 | 574 | 574 | 121,000 |
1992/10/20 | 575 | 578 | 574 | 575 | 85,000 |
1992/10/19 | 574 | 574 | 574 | 574 | 21,000 |
1992/10/16 | 631 | 631 | 609 | 624 | 148,000 |
1992/10/15 | 600 | 625 | 593 | 621 | 284,000 |
1992/10/14 | 587 | 595 | 582 | 595 | 138,000 |
1992/10/13 | 526 | 543 | 526 | 537 | 191,000 |
1992/10/12 | 547 | 551 | 530 | 530 | 208,000 |
1992/10/09 | 553 | 561 | 537 | 537 | 71,000 |
1992/10/08 | 570 | 571 | 560 | 563 | 63,000 |
1992/10/07 | 584 | 584 | 570 | 570 | 17,000 |
1992/10/06 | 573 | 576 | 570 | 574 | 32,000 |
1992/10/05 | 595 | 595 | 593 | 593 | 20,000 |
1992/10/02 | 609 | 609 | 600 | 600 | 34,000 |
1992/10/01 | 596 | 610 | 595 | 610 | 48,000 |
1992/09/30 | 606 | 607 | 596 | 596 | 78,000 |
1992/09/29 | 607 | 607 | 605 | 606 | 38,000 |
1992/09/28 | 617 | 617 | 611 | 611 | 48,000 |
1992/09/25 | 616 | 617 | 612 | 617 | 29,000 |
1992/09/24 | 613 | 615 | 612 | 612 | 42,000 |
1992/09/22 | 618 | 618 | 612 | 613 | 12,000 |
1992/09/21 | 626 | 626 | 616 | 618 | 10,000 |
1992/09/18 | 615 | 620 | 614 | 616 | 138,000 |
1992/09/17 | 623 | 625 | 615 | 615 | 66,000 |
1992/09/16 | 618 | 623 | 616 | 623 | 159,000 |
1992/09/14 | 617 | 617 | 607 | 613 | 145,000 |
1992/09/11 | 635 | 635 | 623 | 623 | 185,000 |
1992/09/10 | 660 | 672 | 650 | 652 | 173,000 |
1992/09/09 | 635 | 650 | 635 | 650 | 152,000 |
1992/09/08 | 655 | 660 | 635 | 635 | 40,000 |
1992/09/07 | 661 | 666 | 652 | 658 | 83,000 |
1992/09/04 | 656 | 660 | 641 | 641 | 172,000 |
1992/09/03 | 635 | 650 | 635 | 636 | 142,000 |
1992/09/02 | 649 | 649 | 635 | 635 | 43,000 |
1992/09/01 | 653 | 660 | 641 | 641 | 299,000 |
1992/08/31 | 635 | 653 | 635 | 640 | 94,000 |
1992/08/28 | 610 | 660 | 610 | 653 | 337,000 |
1992/08/27 | 590 | 621 | 589 | 620 | 300,000 |
1992/08/26 | 571 | 587 | 571 | 585 | 141,000 |
1992/08/25 | 580 | 585 | 570 | 570 | 189,000 |
1992/08/24 | 560 | 596 | 550 | 580 | 287,000 |
1992/08/21 | 526 | 551 | 520 | 540 | 313,000 |
1992/08/20 | 505 | 536 | 499 | 514 | 213,000 |
1992/08/19 | 495 | 510 | 490 | 510 | 116,000 |
1992/08/18 | 517 | 517 | 505 | 505 | 91,000 |
1992/08/17 | 510 | 524 | 510 | 521 | 126,000 |
1992/08/14 | 486 | 505 | 486 | 505 | 29,000 |
1992/08/13 | 486 | 500 | 482 | 500 | 40,000 |
1992/08/12 | 498 | 498 | 490 | 491 | 86,000 |
1992/08/11 | 510 | 515 | 510 | 510 | 111,000 |
1992/08/10 | 536 | 536 | 504 | 510 | 156,000 |
1992/08/07 | 554 | 554 | 536 | 536 | 108,000 |
1992/08/06 | 590 | 591 | 556 | 558 | 124,000 |
1992/08/05 | 585 | 590 | 585 | 590 | 70,000 |
1992/08/04 | 582 | 591 | 582 | 585 | 43,000 |
1992/08/03 | 577 | 584 | 577 | 582 | 73,000 |
1992/07/31 | 575 | 577 | 566 | 577 | 84,000 |
1992/07/30 | 561 | 570 | 561 | 566 | 47,000 |
1992/07/29 | 584 | 590 | 549 | 556 | 113,000 |
1992/07/28 | 584 | 591 | 584 | 584 | 96,000 |
1992/07/27 | 598 | 615 | 584 | 584 | 153,000 |
1992/07/24 | 613 | 613 | 595 | 595 | 26,000 |
1992/07/23 | 590 | 608 | 582 | 608 | 77,000 |
1992/07/22 | 620 | 620 | 599 | 599 | 70,000 |
1992/07/21 | 613 | 620 | 613 | 620 | 33,000 |
1992/07/20 | 640 | 640 | 623 | 623 | 75,000 |
1992/07/17 | 675 | 675 | 655 | 655 | 97,000 |
1992/07/16 | 665 | 676 | 665 | 670 | 33,000 |
1992/07/15 | 660 | 665 | 660 | 665 | 50,000 |
1992/07/14 | 665 | 665 | 660 | 660 | 23,000 |
1992/07/13 | 661 | 668 | 661 | 668 | 17,000 |
1992/07/10 | 670 | 670 | 660 | 660 | 72,000 |
1992/07/09 | 655 | 660 | 655 | 660 | 70,000 |
1992/07/08 | 649 | 655 | 645 | 655 | 35,000 |
1992/07/07 | 659 | 662 | 659 | 659 | 85,000 |
1992/07/06 | 668 | 668 | 665 | 665 | 29,000 |
1992/07/03 | 668 | 670 | 660 | 665 | 49,000 |
1992/07/02 | 630 | 651 | 630 | 650 | 98,000 |
1992/07/01 | 625 | 629 | 615 | 629 | 125,000 |
1992/06/30 | 625 | 625 | 620 | 625 | 76,000 |
1992/06/29 | 634 | 634 | 624 | 625 | 50,000 |
1992/06/26 | 636 | 644 | 634 | 634 | 72,000 |
1992/06/25 | 609 | 634 | 609 | 634 | 110,000 |
1992/06/24 | 608 | 629 | 608 | 615 | 160,000 |
1992/06/23 | 613 | 624 | 601 | 601 | 229,000 |
1992/06/22 | 665 | 665 | 629 | 629 | 174,000 |
1992/06/19 | 665 | 675 | 665 | 666 | 102,000 |
1992/06/18 | 665 | 670 | 661 | 665 | 159,000 |
1992/06/17 | 694 | 703 | 690 | 690 | 104,000 |
1992/06/16 | 700 | 715 | 693 | 715 | 46,000 |
1992/06/15 | 712 | 716 | 710 | 711 | 130,000 |
1992/06/12 | 730 | 730 | 717 | 717 | 177,000 |
1992/06/11 | 715 | 730 | 715 | 730 | 107,000 |
1992/06/10 | 743 | 743 | 717 | 720 | 94,000 |
1992/06/09 | 731 | 739 | 720 | 733 | 157,000 |
1992/06/08 | 728 | 728 | 715 | 721 | 81,000 |
1992/06/05 | 737 | 743 | 730 | 738 | 172,000 |
1992/06/04 | 765 | 765 | 745 | 745 | 378,000 |
1992/06/03 | 756 | 769 | 756 | 764 | 929,000 |
1992/06/02 | 738 | 749 | 730 | 744 | 690,000 |
1992/06/01 | 730 | 745 | 730 | 735 | 376,000 |
1992/05/29 | 720 | 720 | 709 | 720 | 130,000 |
1992/05/28 | 707 | 720 | 700 | 720 | 80,000 |
1992/05/27 | 726 | 726 | 700 | 702 | 96,000 |
1992/05/26 | 727 | 729 | 720 | 726 | 63,000 |
1992/05/25 | 706 | 720 | 706 | 717 | 149,000 |
1992/05/22 | 690 | 706 | 689 | 706 | 88,000 |
1992/05/21 | 709 | 710 | 685 | 700 | 56,000 |
1992/05/20 | 707 | 712 | 705 | 710 | 61,000 |
1992/05/19 | 696 | 708 | 696 | 707 | 121,000 |
1992/05/18 | 689 | 700 | 686 | 690 | 40,000 |
1992/05/15 | 712 | 712 | 670 | 690 | 167,000 |
1992/05/14 | 720 | 720 | 712 | 712 | 244,000 |
1992/05/13 | 705 | 718 | 705 | 717 | 222,000 |
1992/05/12 | 705 | 728 | 700 | 700 | 322,000 |
1992/05/11 | 696 | 705 | 696 | 696 | 195,000 |
1992/05/08 | 687 | 707 | 686 | 703 | 259,000 |
1992/05/07 | 684 | 696 | 670 | 685 | 257,000 |
1992/05/06 | 655 | 685 | 655 | 676 | 167,000 |
1992/05/01 | 658 | 659 | 651 | 655 | 121,000 |
1992/04/30 | 658 | 660 | 655 | 655 | 80,000 |
1992/04/28 | 645 | 661 | 643 | 659 | 371,000 |
1992/04/27 | 624 | 635 | 620 | 635 | 96,000 |
1992/04/24 | 627 | 627 | 601 | 610 | 73,000 |
1992/04/23 | 591 | 625 | 591 | 625 | 100,000 |
1992/04/22 | 617 | 622 | 590 | 600 | 70,000 |
1992/04/21 | 618 | 635 | 610 | 635 | 201,000 |
1992/04/20 | 645 | 648 | 633 | 635 | 235,000 |
1992/04/17 | 639 | 650 | 635 | 645 | 349,000 |
1992/04/16 | 630 | 640 | 629 | 629 | 153,000 |
1992/04/15 | 546 | 575 | 546 | 565 | 99,000 |
1992/04/14 | 530 | 530 | 516 | 526 | 56,000 |
1992/04/13 | 550 | 560 | 525 | 530 | 110,000 |
1992/04/10 | 510 | 546 | 510 | 540 | 136,000 |
1992/04/09 | 486 | 515 | 482 | 495 | 108,000 |
1992/04/08 | 518 | 518 | 486 | 501 | 197,000 |
1992/04/07 | 565 | 565 | 538 | 538 | 70,000 |
1992/04/06 | 542 | 555 | 538 | 555 | 107,000 |
1992/04/03 | 570 | 580 | 532 | 542 | 183,000 |
1992/04/02 | 560 | 570 | 545 | 570 | 275,000 |
1992/04/01 | 620 | 620 | 600 | 600 | 49,000 |
1992/03/31 | 630 | 636 | 630 | 635 | 43,000 |
1992/03/30 | 639 | 640 | 628 | 630 | 59,000 |
1992/03/27 | 645 | 645 | 640 | 640 | 48,000 |
1992/03/26 | 648 | 660 | 648 | 655 | 125,000 |
1992/03/25 | 641 | 641 | 635 | 640 | 98,000 |
1992/03/24 | 640 | 640 | 620 | 631 | 70,000 |
1992/03/23 | 649 | 649 | 639 | 645 | 58,000 |
1992/03/19 | 620 | 630 | 618 | 629 | 147,000 |
1992/03/18 | 652 | 652 | 612 | 612 | 100,000 |
1992/03/17 | 670 | 675 | 651 | 655 | 123,000 |
1992/03/16 | 666 | 670 | 666 | 670 | 67,000 |
1992/03/13 | 671 | 680 | 666 | 666 | 102,000 |
1992/03/12 | 685 | 685 | 675 | 676 | 148,000 |
1992/03/11 | 681 | 685 | 670 | 680 | 83,000 |
1992/03/10 | 696 | 696 | 688 | 688 | 73,000 |
1992/03/09 | 710 | 710 | 691 | 696 | 71,000 |
1992/03/06 | 700 | 715 | 700 | 705 | 57,000 |
1992/03/05 | 710 | 710 | 702 | 702 | 54,000 |
1992/03/04 | 715 | 715 | 705 | 705 | 31,000 |
1992/03/03 | 717 | 725 | 716 | 716 | 71,000 |
1992/03/02 | 710 | 720 | 710 | 716 | 66,000 |
1992/02/28 | 739 | 739 | 716 | 716 | 40,000 |
1992/02/27 | 722 | 730 | 720 | 730 | 48,000 |
1992/02/26 | 702 | 722 | 702 | 712 | 88,000 |
1992/02/25 | 712 | 712 | 710 | 712 | 84,000 |
1992/02/24 | 724 | 724 | 711 | 712 | 133,000 |
1992/02/21 | 710 | 724 | 710 | 719 | 91,000 |
1992/02/20 | 720 | 725 | 710 | 717 | 33,000 |
1992/02/19 | 725 | 735 | 720 | 725 | 53,000 |
1992/02/18 | 748 | 750 | 740 | 745 | 14,000 |
1992/02/17 | 740 | 740 | 730 | 740 | 85,000 |
1992/02/14 | 761 | 761 | 730 | 730 | 88,000 |
1992/02/13 | 779 | 779 | 760 | 761 | 60,000 |
1992/02/12 | 779 | 779 | 766 | 767 | 147,000 |
1992/02/10 | 802 | 802 | 791 | 791 | 65,000 |
1992/02/07 | 798 | 815 | 798 | 802 | 134,000 |
1992/02/06 | 781 | 795 | 781 | 781 | 147,000 |
1992/02/05 | 778 | 788 | 778 | 781 | 114,000 |
1992/02/04 | 767 | 780 | 766 | 778 | 20,000 |
1992/02/03 | 781 | 791 | 765 | 766 | 45,000 |
1992/01/31 | 738 | 771 | 737 | 761 | 128,000 |
1992/01/30 | 735 | 743 | 735 | 737 | 25,000 |
1992/01/29 | 730 | 749 | 730 | 731 | 60,000 |
1992/01/28 | 731 | 736 | 725 | 729 | 55,000 |
1992/01/27 | 715 | 730 | 715 | 730 | 43,000 |
1992/01/24 | 720 | 720 | 715 | 715 | 49,000 |
1992/01/23 | 704 | 715 | 700 | 710 | 134,000 |
1992/01/22 | 700 | 718 | 692 | 695 | 175,000 |
1992/01/21 | 738 | 748 | 710 | 714 | 101,000 |
1992/01/20 | 750 | 751 | 748 | 748 | 104,000 |
1992/01/17 | 780 | 780 | 757 | 757 | 47,000 |
1992/01/16 | 760 | 784 | 760 | 780 | 76,000 |
1992/01/14 | 749 | 760 | 749 | 760 | 71,000 |
1992/01/13 | 765 | 765 | 750 | 750 | 65,000 |
1992/01/10 | 788 | 789 | 770 | 770 | 79,000 |
1992/01/09 | 790 | 790 | 780 | 788 | 33,000 |
1992/01/08 | 803 | 803 | 795 | 795 | 27,000 |
1992/01/07 | 803 | 803 | 795 | 796 | 23,000 |
1992/01/06 | 793 | 793 | 790 | 793 | 49,000 |